| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Sep 2013 | USD | 17.73 | 17.78 | 17.55 | 17.75 | 17.75 | -0.14 (-0.78%) | 558,100 |
| 27 Sep 2013 | USD | 17.83 | 17.942 | 17.64 | 17.89 | 17.89 | -0.02 (-0.11%) | 312,500 |
| 26 Sep 2013 | USD | 17.95 | 18 | 17.78 | 17.91 | 17.91 | -0.07 (-0.39%) | 626,100 |
| 25 Sep 2013 | USD | 18.29 | 18.42 | 17.97 | 17.98 | 17.98 | -0.26 (-1.43%) | 460,500 |
| 24 Sep 2013 | USD | 18.24 | 18.62 | 18.11 | 18.24 | 18.24 | +0.1 (+0.55%) | 446,900 |
| 23 Sep 2013 | USD | 18.37 | 18.37 | 17.95 | 18.14 | 18.14 | -0.21 (-1.14%) | 512,000 |
| 20 Sep 2013 | USD | 18.45 | 18.56 | 18.321 | 18.35 | 18.35 | -0.13 (-0.70%) | 700,700 |
| 19 Sep 2013 | USD | 18.8 | 18.85 | 18.47 | 18.48 | 18.48 | -0.321 (-1.71%) | 605,900 |
| 18 Sep 2013 | USD | 18.53 | 18.93 | 18.334 | 18.801 | 18.801 | +0.266 (+1.44%) | 582,800 |
| 17 Sep 2013 | USD | 18.29 | 18.56 | 18.23 | 18.535 | 18.535 | +0.235 (+1.28%) | 464,900 |
| 16 Sep 2013 | USD | 18.13 | 18.39 | 18.09 | 18.3 | 18.3 | +0.32 (+1.78%) | 428,900 |
| 13 Sep 2013 | USD | 18 | 18.12 | 17.81 | 17.98 | 17.98 | +0.07 (+0.39%) | 1,084,400 |
| 12 Sep 2013 | USD | 17.85 | 18.25 | 17.64 | 17.91 | 17.91 | +0.53 (+3.05%) | 2,332,400 |
| 11 Sep 2013 | USD | 16.88 | 17.52 | 16.88 | 17.38 | 17.38 | +0.515 (+3.05%) | 523,800 |
| 10 Sep 2013 | USD | 16.91 | 16.97 | 16.786 | 16.865 | 16.865 | +0.045 (+0.27%) | 293,700 |
| 9 Sep 2013 | USD | 16.59 | 16.84 | 16.49 | 16.82 | 16.82 | +0.32 (+1.94%) | 276,600 |
| 6 Sep 2013 | USD | 16.48 | 16.7 | 15.99 | 16.5 | 16.5 | +0.26 (+1.60%) | 512,000 |
| 5 Sep 2013 | USD | 16.53 | 16.64 | 16.24 | 16.24 | 16.24 | -0.24 (-1.46%) | 364,400 |
| 4 Sep 2013 | USD | 15.77 | 16.53 | 15.75 | 16.48 | 16.48 | +0.73 (+4.63%) | 1,788,900 |
| 3 Sep 2013 | USD | 15.99 | 16.16 | 15.64 | 15.75 | 15.75 | -0.21 (-1.32%) | 871,200 |
| 2 Sep 2013 | USD | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | 0.0 (0.0%) | 0 |
| 30 Aug 2013 | USD | 16.21 | 16.335 | 15.91 | 15.96 | 15.96 | -0.26 (-1.60%) | 415,500 |
| 29 Aug 2013 | USD | 16.14 | 16.4 | 16.08 | 16.22 | 16.22 | +0.1 (+0.62%) | 202,100 |
| 28 Aug 2013 | USD | 16.08 | 16.295 | 15.78 | 16.12 | 16.12 | +0.03 (+0.19%) | 312,300 |
| 27 Aug 2013 | USD | 16.55 | 16.66 | 16.07 | 16.09 | 16.09 | -0.6 (-3.59%) | 365,200 |
| 26 Aug 2013 | USD | 16.81 | 16.9 | 16.61 | 16.69 | 16.69 | -0.05 (-0.30%) | 485,700 |
| 23 Aug 2013 | USD | 16.89 | 16.9 | 16.72 | 16.74 | 16.74 | -0.16 (-0.95%) | 326,300 |
| 22 Aug 2013 | USD | 16.6 | 16.99 | 16.43 | 16.9 | 16.9 | +0.3 (+1.81%) | 262,600 |
| 21 Aug 2013 | USD | 16.87 | 16.94 | 16.53 | 16.6 | 16.6 | -0.24 (-1.43%) | 366,900 |
| 20 Aug 2013 | USD | 16.13 | 16.99 | 16.1 | 16.84 | 16.84 | +0.78 (+4.86%) | 756,600 |
